Impero A/S (CPH:IMPERO)
Denmark
· Delayed Price · Currency is DKK 6.15
-0.40 (-6.11%)
At close: Dec 5, 2025
Impero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -6.11% | 521 |
| Dec 4, 2025 | 6.15 | 6.60 | 6.15 | 6.55 | 6.55 | 0.77% | 2,465 |
| Dec 3, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 1,426 |
| Dec 2, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | -0.76% | 2,745 |
| Dec 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.09% | 200 |
| Nov 28, 2025 | 6.25 | 7.05 | 6.25 | 7.05 | 7.05 | 4.44% | 2,921 |
| Nov 27, 2025 | 6.25 | 6.75 | 6.25 | 6.75 | 6.75 | - | 219 |
| Nov 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | 66 |
| Nov 25, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | -5.44% | 1,060 |
| Nov 24, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 1,352 |
| Nov 21, 2025 | 6.00 | 7.70 | 6.00 | 7.40 | 7.40 | 19.35% | 3,473 |
| Nov 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | 100 |
| Nov 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 300 |
| Nov 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | 121 |
| Nov 13, 2025 | 7.00 | 7.00 | 6.10 | 6.50 | 6.50 | - | 10,708 |
| Nov 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | 257 |
| Nov 10, 2025 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | 5.38% | 1,271 |
| Nov 7, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 900 |
| Nov 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 431 |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 235 |
| Nov 4, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | 2.29% | 6,285 |
| Nov 3, 2025 | 6.75 | 6.90 | 6.55 | 6.55 | 6.55 | -6.43% | 7,173 |
| Oct 31, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 3.70% | 3,856 |
| Oct 30, 2025 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 3,444 |
| Oct 29, 2025 | 7.05 | 7.40 | 6.80 | 6.80 | 6.80 | -9.33% | 4,437 |
| Oct 28, 2025 | 7.70 | 7.70 | 7.15 | 7.50 | 7.50 | -2.60% | 10,741 |
| Oct 27, 2025 | 7.80 | 8.00 | 7.25 | 7.70 | 7.70 | 7.69% | 4,070 |
| Oct 24, 2025 | 7.35 | 7.35 | 6.75 | 7.15 | 7.15 | 4.38% | 6,205 |
| Oct 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | 435 |
| Oct 22, 2025 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 9.23% | 2,127 |
| Oct 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 123 |
| Oct 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -8.63% | 3 |
| Oct 17, 2025 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | 2.96% | 843 |
| Oct 16, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 1,590 |
| Oct 15, 2025 | 6.75 | 7.30 | 6.75 | 6.75 | 6.75 | - | 425 |
| Oct 14, 2025 | 6.75 | 7.00 | 6.75 | 6.75 | 6.75 | 0.75% | 442 |
| Oct 13, 2025 | 6.80 | 7.05 | 6.70 | 6.70 | 6.70 | -8.22% | 20,291 |
| Oct 10, 2025 | 7.50 | 7.55 | 7.30 | 7.30 | 7.30 | - | 2,110 |
| Oct 9, 2025 | 6.90 | 7.30 | 6.65 | 7.30 | 7.30 | 7.35% | 5,177 |
| Oct 8, 2025 | 7.70 | 7.75 | 6.80 | 6.80 | 6.80 | -10.53% | 7,631 |
| Oct 7, 2025 | 7.05 | 7.95 | 7.05 | 7.60 | 7.60 | 8.57% | 2,494 |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 61 |
| Oct 3, 2025 | 6.50 | 8.00 | 6.50 | 7.00 | 7.00 | 0.72% | 1,811 |
| Oct 2, 2025 | 7.15 | 7.50 | 6.95 | 6.95 | 6.95 | -2.11% | 8,170 |
| Oct 1, 2025 | 7.45 | 7.50 | 7.10 | 7.10 | 7.10 | -3.40% | 2,186 |
| Sep 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 47 |
| Sep 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 100 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | 200 |
| Sep 24, 2025 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -3.27% | 9,750 |
| Sep 23, 2025 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | 5.52% | 1,026 |
| Sep 22, 2025 | 7.35 | 7.35 | 7.20 | 7.25 | 7.25 | -1.36% | 7,074 |
| Sep 19, 2025 | 7.30 | 7.45 | 7.30 | 7.35 | 7.35 | 1.38% | 13,092 |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 695 |
| Sep 17, 2025 | 7.30 | 7.55 | 7.30 | 7.30 | 7.30 | -0.68% | 14,735 |
| Sep 16, 2025 | 8.00 | 8.00 | 7.35 | 7.35 | 7.35 | -8.13% | 5,070 |
| Sep 15, 2025 | 7.90 | 8.70 | 7.60 | 8.00 | 8.00 | 8.11% | 8,697 |
| Sep 12, 2025 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | -3.90% | 1,432 |
| Sep 11, 2025 | 7.20 | 7.70 | 7.20 | 7.70 | 7.70 | 1.32% | 1,490 |
| Sep 10, 2025 | 8.20 | 8.20 | 7.55 | 7.60 | 7.60 | -5.00% | 2,061 |
| Sep 9, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 4.58% | 2,919 |
| Sep 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | 250 |
| Sep 5, 2025 | 7.40 | 7.75 | 7.25 | 7.70 | 7.70 | 0.65% | 3,338 |
| Sep 4, 2025 | 7.75 | 7.75 | 7.30 | 7.65 | 7.65 | -4.97% | 2,595 |
| Sep 3, 2025 | 8.80 | 8.80 | 7.75 | 8.05 | 8.05 | -9.55% | 4,808 |
| Sep 2, 2025 | 7.85 | 8.90 | 7.80 | 8.90 | 8.90 | 1.71% | 4,440 |
| Sep 1, 2025 | 9.15 | 9.15 | 8.75 | 8.75 | 8.75 | 10.76% | 1,133 |
| Aug 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | 490 |
| Aug 28, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 3.16% | 1,480 |
| Aug 27, 2025 | 7.95 | 8.05 | 7.90 | 7.90 | 7.90 | 3.95% | 5,100 |
| Aug 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | 750 |
| Aug 22, 2025 | 7.10 | 8.25 | 7.10 | 7.35 | 7.35 | -8.70% | 712 |
| Aug 21, 2025 | 7.05 | 8.05 | 7.05 | 8.05 | 8.05 | 13.38% | 8,635 |
| Aug 20, 2025 | 7.15 | 7.30 | 7.10 | 7.10 | 7.10 | 1.43% | 1,372 |
| Aug 19, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -4.11% | 2,100 |
| Aug 18, 2025 | 7.20 | 7.55 | 7.10 | 7.30 | 7.30 | 4.29% | 5,487 |
| Aug 15, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -4.11% | 602 |
| Aug 14, 2025 | 7.30 | 7.30 | 7.00 | 7.30 | 7.30 | -2.67% | 2,513 |
| Aug 13, 2025 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | 7.14% | 7,250 |
| Aug 12, 2025 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -1.41% | 2,290 |
| Aug 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -6.58% | 1,000 |
| Aug 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 500 |
| Aug 4, 2025 | 6.85 | 7.65 | 6.85 | 7.65 | 7.65 | 14.18% | 166 |
| Aug 1, 2025 | 6.60 | 7.15 | 6.60 | 6.70 | 6.70 | -8.84% | 4,116 |
| Jul 31, 2025 | 6.80 | 7.35 | 6.80 | 7.35 | 7.35 | -1.34% | 2,855 |
| Jul 30, 2025 | 6.85 | 7.95 | 6.85 | 7.45 | 7.45 | - | 321 |
| Jul 29, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | -6.87% | 742 |
| Jul 28, 2025 | 7.80 | 8.00 | 6.80 | 8.00 | 8.00 | -0.62% | 4,354 |
| Jul 25, 2025 | 7.40 | 8.05 | 7.40 | 8.05 | 8.05 | - | 3,043 |
| Jul 24, 2025 | 9.15 | 9.15 | 8.05 | 8.05 | 8.05 | -1.83% | 891 |
| Jul 23, 2025 | 7.75 | 8.20 | 7.75 | 8.20 | 8.20 | 21.48% | 7,331 |
| Jul 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -12.34% | 175 |
| Jul 21, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 2.67% | 3,489 |
| Jul 18, 2025 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 8.70% | 6,224 |
| Jul 17, 2025 | 7.50 | 7.50 | 6.90 | 6.90 | 6.90 | -2.13% | 1,806 |
| Jul 15, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | 1,154 |
| Jul 11, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 10,221 |
| Jul 10, 2025 | 7.20 | 7.20 | 6.85 | 7.00 | 7.00 | 0.72% | 12,228 |
| Jul 9, 2025 | 7.00 | 7.10 | 6.95 | 6.95 | 6.95 | -0.71% | 3,572 |
| Jul 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 585 |
| Jul 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.63% | 150 |